日油(4403)の株価時系列情報
日油(4403)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 501 | 505 | 495 | 495 | 23,000 |
1993/12/29 | 504 | 505 | 485 | 499 | 97,000 |
1993/12/28 | 487 | 502 | 487 | 500 | 176,000 |
1993/12/27 | 492 | 492 | 485 | 485 | 95,000 |
1993/12/24 | 519 | 519 | 492 | 500 | 191,000 |
1993/12/22 | 515 | 519 | 504 | 514 | 177,000 |
1993/12/21 | 520 | 523 | 502 | 502 | 242,000 |
1993/12/20 | 539 | 539 | 510 | 510 | 135,000 |
1993/12/17 | 530 | 539 | 521 | 539 | 427,000 |
1993/12/16 | 528 | 534 | 520 | 520 | 393,000 |
1993/12/15 | 502 | 520 | 500 | 520 | 185,000 |
1993/12/14 | 501 | 502 | 495 | 502 | 191,000 |
1993/12/13 | 491 | 493 | 484 | 488 | 219,000 |
1993/12/10 | 479 | 488 | 475 | 481 | 1,212,000 |
1993/12/09 | 481 | 489 | 473 | 475 | 263,000 |
1993/12/08 | 480 | 480 | 452 | 471 | 405,000 |
1993/12/07 | 472 | 489 | 471 | 475 | 215,000 |
1993/12/06 | 495 | 495 | 477 | 477 | 247,000 |
1993/12/03 | 497 | 507 | 491 | 505 | 418,000 |
1993/12/02 | 476 | 516 | 472 | 492 | 544,000 |
1993/12/01 | 460 | 485 | 450 | 471 | 598,000 |
1993/11/30 | 428 | 465 | 426 | 465 | 340,000 |
1993/11/29 | 464 | 465 | 409 | 423 | 460,000 |
1993/11/26 | 495 | 496 | 461 | 461 | 433,000 |
1993/11/25 | 490 | 509 | 470 | 491 | 366,000 |
1993/11/24 | 502 | 510 | 479 | 485 | 346,000 |
1993/11/22 | 520 | 520 | 500 | 500 | 417,000 |
1993/11/19 | 521 | 526 | 519 | 520 | 358,000 |
1993/11/18 | 523 | 533 | 522 | 523 | 250,000 |
1993/11/17 | 514 | 523 | 514 | 518 | 471,000 |
1993/11/16 | 516 | 531 | 511 | 512 | 421,000 |
1993/11/15 | 544 | 545 | 525 | 525 | 483,000 |
1993/11/12 | 522 | 538 | 522 | 531 | 960,000 |
1993/11/11 | 505 | 530 | 505 | 521 | 584,000 |
1993/11/10 | 518 | 518 | 500 | 505 | 541,000 |
1993/11/09 | 528 | 535 | 520 | 520 | 609,000 |
1993/11/08 | 520 | 530 | 515 | 525 | 722,000 |
1993/11/05 | 543 | 543 | 510 | 517 | 529,000 |
1993/11/04 | 562 | 562 | 535 | 536 | 449,000 |
1993/11/02 | 570 | 576 | 564 | 567 | 320,000 |
1993/11/01 | 573 | 590 | 569 | 570 | 327,000 |
1993/10/29 | 573 | 580 | 568 | 569 | 318,000 |
1993/10/28 | 605 | 605 | 565 | 568 | 324,000 |
1993/10/27 | 617 | 627 | 610 | 610 | 227,000 |
1993/10/26 | 625 | 625 | 612 | 612 | 327,000 |
1993/10/25 | 636 | 636 | 625 | 627 | 177,000 |
1993/10/22 | 627 | 636 | 626 | 626 | 250,000 |
1993/10/21 | 639 | 639 | 630 | 633 | 94,000 |
1993/10/20 | 644 | 649 | 633 | 633 | 238,000 |
1993/10/19 | 631 | 645 | 631 | 634 | 179,000 |
1993/10/18 | 632 | 640 | 630 | 631 | 186,000 |
1993/10/15 | 632 | 643 | 630 | 631 | 333,000 |
1993/10/14 | 626 | 633 | 626 | 629 | 267,000 |
1993/10/13 | 629 | 637 | 629 | 629 | 475,000 |
1993/10/12 | 650 | 658 | 623 | 630 | 346,000 |
1993/10/08 | 665 | 669 | 661 | 668 | 476,000 |
1993/10/07 | 688 | 688 | 671 | 672 | 143,000 |
1993/10/06 | 680 | 694 | 680 | 694 | 110,000 |
1993/10/05 | 682 | 694 | 680 | 684 | 161,000 |
1993/10/04 | 680 | 680 | 676 | 679 | 107,000 |
1993/10/01 | 678 | 680 | 678 | 680 | 132,000 |
1993/09/30 | 683 | 683 | 678 | 678 | 87,000 |
1993/09/29 | 676 | 689 | 676 | 683 | 89,000 |
1993/09/28 | 696 | 696 | 680 | 683 | 210,000 |
1993/09/27 | 702 | 702 | 676 | 676 | 114,000 |
1993/09/24 | 689 | 704 | 679 | 702 | 180,000 |
1993/09/22 | 690 | 690 | 680 | 689 | 216,000 |
1993/09/21 | 703 | 706 | 693 | 693 | 199,000 |
1993/09/20 | 691 | 702 | 690 | 693 | 158,000 |
1993/09/17 | 698 | 700 | 695 | 696 | 254,000 |
1993/09/16 | 730 | 730 | 690 | 696 | 146,000 |
1993/09/14 | 735 | 739 | 720 | 721 | 134,000 |
1993/09/13 | 718 | 735 | 717 | 735 | 368,000 |
1993/09/10 | 742 | 745 | 723 | 728 | 1,433,000 |
1993/09/09 | 725 | 730 | 723 | 724 | 126,000 |
1993/09/08 | 722 | 730 | 722 | 722 | 107,000 |
1993/09/07 | 729 | 730 | 721 | 722 | 181,000 |
1993/09/06 | 737 | 738 | 730 | 730 | 209,000 |
1993/09/03 | 716 | 733 | 715 | 727 | 273,000 |
1993/09/02 | 716 | 724 | 712 | 724 | 142,000 |
1993/09/01 | 712 | 718 | 710 | 710 | 95,000 |
1993/08/31 | 722 | 724 | 713 | 716 | 215,000 |
1993/08/30 | 719 | 722 | 714 | 720 | 135,000 |
1993/08/27 | 700 | 721 | 700 | 710 | 438,000 |
1993/08/26 | 694 | 697 | 690 | 697 | 107,000 |
1993/08/25 | 695 | 697 | 694 | 694 | 190,000 |
1993/08/24 | 690 | 696 | 690 | 692 | 143,000 |
1993/08/23 | 705 | 705 | 695 | 697 | 89,000 |
1993/08/20 | 717 | 717 | 706 | 706 | 173,000 |
1993/08/19 | 717 | 720 | 710 | 712 | 160,000 |
1993/08/18 | 717 | 723 | 717 | 718 | 299,000 |
1993/08/17 | 718 | 725 | 717 | 724 | 195,000 |
1993/08/16 | 720 | 728 | 715 | 725 | 152,000 |
1993/08/13 | 734 | 734 | 725 | 726 | 635,000 |
1993/08/12 | 745 | 748 | 735 | 735 | 530,000 |
1993/08/11 | 749 | 749 | 741 | 745 | 446,000 |
1993/08/10 | 745 | 756 | 744 | 750 | 1,789,000 |
1993/08/09 | 730 | 743 | 727 | 741 | 684,000 |
1993/08/06 | 725 | 730 | 720 | 730 | 149,000 |
1993/08/05 | 732 | 737 | 725 | 729 | 333,000 |
1993/08/04 | 730 | 740 | 729 | 732 | 425,000 |
1993/08/03 | 741 | 747 | 730 | 730 | 560,000 |
1993/08/02 | 725 | 743 | 725 | 742 | 598,000 |
1993/07/30 | 734 | 742 | 720 | 734 | 693,000 |
1993/07/29 | 716 | 740 | 716 | 735 | 577,000 |
1993/07/28 | 716 | 718 | 706 | 706 | 80,000 |
1993/07/27 | 725 | 725 | 706 | 716 | 131,000 |
1993/07/26 | 725 | 728 | 710 | 722 | 154,000 |
1993/07/23 | 722 | 725 | 718 | 722 | 245,000 |
1993/07/22 | 724 | 731 | 724 | 730 | 200,000 |
1993/07/21 | 720 | 732 | 720 | 731 | 334,000 |
1993/07/20 | 716 | 726 | 716 | 720 | 249,000 |
1993/07/19 | 720 | 732 | 720 | 729 | 171,000 |
1993/07/16 | 720 | 725 | 718 | 724 | 290,000 |
1993/07/15 | 728 | 733 | 725 | 725 | 573,000 |
1993/07/14 | 724 | 730 | 723 | 725 | 222,000 |
1993/07/13 | 728 | 735 | 723 | 723 | 316,000 |
1993/07/12 | 729 | 729 | 723 | 723 | 123,000 |
1993/07/09 | 720 | 727 | 710 | 722 | 624,000 |
1993/07/08 | 734 | 734 | 720 | 720 | 158,000 |
1993/07/07 | 738 | 738 | 727 | 734 | 168,000 |
1993/07/06 | 730 | 739 | 725 | 734 | 274,000 |
1993/07/05 | 730 | 730 | 713 | 725 | 203,000 |
1993/07/02 | 716 | 722 | 710 | 720 | 349,000 |
1993/07/01 | 702 | 720 | 693 | 706 | 113,000 |
1993/06/30 | 702 | 706 | 702 | 702 | 224,000 |
1993/06/29 | 700 | 709 | 698 | 702 | 166,000 |
1993/06/28 | 700 | 710 | 700 | 702 | 162,000 |
1993/06/25 | 713 | 713 | 675 | 699 | 194,000 |
1993/06/24 | 696 | 707 | 696 | 697 | 218,000 |
1993/06/23 | 709 | 710 | 696 | 696 | 258,000 |
1993/06/22 | 700 | 705 | 685 | 702 | 254,000 |
1993/06/21 | 701 | 710 | 689 | 697 | 457,000 |
1993/06/18 | 722 | 722 | 706 | 719 | 321,000 |
1993/06/17 | 728 | 728 | 708 | 722 | 251,000 |
1993/06/16 | 740 | 745 | 720 | 723 | 351,000 |
1993/06/15 | 760 | 760 | 736 | 740 | 459,000 |
1993/06/14 | 763 | 774 | 760 | 760 | 304,000 |
1993/06/11 | 775 | 784 | 765 | 773 | 1,760,000 |
1993/06/10 | 783 | 788 | 775 | 785 | 850,000 |
1993/06/08 | 778 | 790 | 776 | 782 | 1,847,000 |
1993/06/07 | 778 | 778 | 768 | 773 | 507,000 |
1993/06/04 | 762 | 777 | 762 | 768 | 1,018,000 |
1993/06/03 | 751 | 769 | 751 | 761 | 660,000 |
1993/06/02 | 741 | 769 | 741 | 761 | 1,340,000 |
1993/06/01 | 731 | 748 | 726 | 748 | 470,000 |
1993/05/31 | 750 | 750 | 731 | 741 | 338,000 |
1993/05/28 | 740 | 750 | 736 | 750 | 660,000 |
1993/05/27 | 739 | 748 | 713 | 720 | 629,000 |
1993/05/26 | 722 | 735 | 720 | 735 | 268,000 |
1993/05/25 | 720 | 732 | 720 | 732 | 354,000 |
1993/05/24 | 741 | 741 | 715 | 730 | 518,000 |
1993/05/21 | 724 | 734 | 718 | 731 | 450,000 |
1993/05/20 | 714 | 725 | 705 | 718 | 464,000 |
1993/05/19 | 703 | 719 | 702 | 715 | 397,000 |
1993/05/18 | 710 | 714 | 701 | 714 | 448,000 |
1993/05/17 | 720 | 730 | 716 | 717 | 310,000 |
1993/05/14 | 743 | 750 | 722 | 725 | 816,000 |
1993/05/13 | 745 | 755 | 732 | 742 | 1,692,000 |
1993/05/12 | 730 | 754 | 725 | 745 | 2,748,000 |
1993/05/11 | 704 | 735 | 696 | 725 | 1,956,000 |
1993/05/10 | 690 | 696 | 680 | 696 | 510,000 |
1993/05/07 | 679 | 690 | 671 | 690 | 993,000 |
1993/05/06 | 670 | 683 | 657 | 670 | 568,000 |
1993/04/30 | 659 | 670 | 654 | 660 | 382,000 |
1993/04/28 | 650 | 660 | 634 | 639 | 383,000 |
1993/04/27 | 611 | 648 | 611 | 648 | 327,000 |
1993/04/26 | 620 | 630 | 610 | 610 | 227,000 |
1993/04/23 | 621 | 638 | 620 | 620 | 177,000 |
1993/04/22 | 646 | 654 | 620 | 622 | 328,000 |
1993/04/21 | 650 | 650 | 638 | 642 | 274,000 |
1993/04/20 | 647 | 659 | 640 | 640 | 327,000 |
1993/04/19 | 648 | 651 | 638 | 642 | 396,000 |
1993/04/16 | 683 | 693 | 648 | 652 | 1,914,000 |
1993/04/15 | 639 | 683 | 636 | 683 | 1,410,000 |
1993/04/14 | 655 | 656 | 630 | 630 | 740,000 |
1993/04/13 | 624 | 655 | 620 | 654 | 1,198,000 |
1993/04/12 | 610 | 617 | 605 | 614 | 91,000 |
1993/04/09 | 608 | 620 | 603 | 614 | 833,000 |
1993/04/08 | 610 | 610 | 600 | 608 | 395,000 |
1993/04/07 | 590 | 605 | 590 | 600 | 346,000 |
1993/04/06 | 600 | 603 | 590 | 591 | 409,000 |
1993/04/05 | 590 | 610 | 583 | 608 | 835,000 |
1993/04/02 | 610 | 618 | 580 | 580 | 696,000 |
1993/04/01 | 592 | 601 | 585 | 601 | 329,000 |
1993/03/31 | 601 | 610 | 590 | 602 | 379,000 |
1993/03/30 | 626 | 627 | 609 | 611 | 316,000 |
1993/03/29 | 630 | 639 | 625 | 625 | 364,000 |
1993/03/26 | 630 | 630 | 620 | 624 | 523,000 |
1993/03/25 | 616 | 628 | 606 | 607 | 455,000 |
1993/03/24 | 613 | 629 | 606 | 614 | 289,000 |
1993/03/23 | 615 | 631 | 615 | 615 | 257,000 |
1993/03/22 | 640 | 640 | 620 | 633 | 246,000 |
1993/03/19 | 625 | 635 | 600 | 620 | 321,000 |
1993/03/18 | 633 | 635 | 630 | 633 | 511,000 |
1993/03/17 | 630 | 630 | 623 | 627 | 313,000 |
1993/03/16 | 634 | 635 | 618 | 626 | 621,000 |
1993/03/15 | 599 | 614 | 596 | 614 | 315,000 |
1993/03/12 | 581 | 605 | 581 | 600 | 1,549,000 |
1993/03/11 | 599 | 608 | 575 | 589 | 758,000 |
1993/03/10 | 589 | 599 | 571 | 582 | 482,000 |
1993/03/09 | 594 | 605 | 591 | 599 | 748,000 |
1993/03/08 | 568 | 609 | 568 | 604 | 807,000 |
1993/03/05 | 568 | 570 | 566 | 568 | 202,000 |
1993/03/04 | 562 | 568 | 562 | 568 | 191,000 |
1993/03/03 | 565 | 565 | 556 | 565 | 109,000 |
1993/03/02 | 560 | 565 | 558 | 565 | 162,000 |
1993/03/01 | 567 | 567 | 557 | 560 | 91,000 |
1993/02/26 | 567 | 567 | 563 | 567 | 207,000 |
1993/02/25 | 568 | 568 | 555 | 567 | 305,000 |
1993/02/24 | 568 | 569 | 560 | 562 | 170,000 |
1993/02/23 | 568 | 569 | 558 | 568 | 196,000 |
1993/02/22 | 571 | 573 | 559 | 567 | 179,000 |
1993/02/19 | 562 | 570 | 561 | 570 | 96,000 |
1993/02/18 | 558 | 570 | 558 | 561 | 152,000 |
1993/02/17 | 546 | 565 | 540 | 564 | 107,000 |
1993/02/16 | 564 | 565 | 545 | 546 | 115,000 |
1993/02/15 | 554 | 565 | 542 | 565 | 114,000 |
1993/02/12 | 571 | 571 | 546 | 552 | 430,000 |
1993/02/10 | 543 | 570 | 543 | 570 | 70,000 |
1993/02/09 | 551 | 563 | 551 | 562 | 50,000 |
1993/02/08 | 566 | 574 | 560 | 560 | 102,000 |
1993/02/05 | 569 | 575 | 567 | 573 | 250,000 |
1993/02/04 | 575 | 577 | 568 | 569 | 291,000 |
1993/02/03 | 569 | 574 | 562 | 567 | 200,000 |
1993/02/02 | 568 | 569 | 559 | 559 | 215,000 |
1993/02/01 | 549 | 559 | 546 | 558 | 89,000 |
1993/01/29 | 556 | 560 | 545 | 546 | 223,000 |
1993/01/28 | 535 | 559 | 533 | 559 | 270,000 |
1993/01/27 | 549 | 552 | 540 | 545 | 161,000 |
1993/01/26 | 530 | 544 | 529 | 539 | 225,000 |
1993/01/25 | 530 | 530 | 520 | 526 | 145,000 |
1993/01/22 | 523 | 530 | 520 | 520 | 143,000 |
1993/01/21 | 521 | 525 | 512 | 520 | 295,000 |
1993/01/20 | 541 | 549 | 521 | 521 | 144,000 |
1993/01/19 | 549 | 550 | 547 | 549 | 114,000 |
1993/01/18 | 545 | 550 | 533 | 550 | 116,000 |
1993/01/14 | 535 | 535 | 527 | 535 | 61,000 |
1993/01/13 | 545 | 545 | 531 | 545 | 264,000 |
1993/01/12 | 546 | 546 | 535 | 535 | 181,000 |
1993/01/11 | 537 | 537 | 525 | 526 | 149,000 |
1993/01/08 | 525 | 545 | 525 | 527 | 412,000 |
1993/01/07 | 524 | 549 | 524 | 535 | 349,000 |
1993/01/06 | 530 | 535 | 524 | 524 | 312,000 |
1993/01/05 | 533 | 533 | 516 | 526 | 255,000 |
1993/01/04 | 537 | 544 | 532 | 533 | 149,000 |